6405 鈴茂器工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 956 | 956 | 952 | 953 | 4,400 | 397.08 |
| 2005-12-29 | 950 | 955 | 949 | 953 | 7,600 | 397.08 |
| 2005-12-28 | 955 | 956 | 945 | 952 | 10,400 | 396.67 |
| 2005-12-27 | 950 | 950 | 946 | 946 | 11,500 | 394.17 |
| 2005-12-26 | 951 | 952 | 950 | 950 | 10,400 | 395.83 |
| 2005-12-22 | 951 | 952 | 945 | 951 | 8,700 | 396.25 |
| 2005-12-21 | 946 | 951 | 940 | 950 | 16,700 | 395.83 |
| 2005-12-20 | 951 | 951 | 944 | 948 | 15,700 | 395 |
| 2005-12-19 | 966 | 966 | 952 | 952 | 15,700 | 396.67 |
| 2005-12-16 | 965 | 968 | 954 | 963 | 19,000 | 401.25 |
| 2005-12-15 | 970 | 972 | 966 | 966 | 2,800 | 402.50 |
| 2005-12-14 | 969 | 975 | 965 | 968 | 9,600 | 403.33 |
| 2005-12-13 | 975 | 975 | 961 | 964 | 18,400 | 401.67 |
| 2005-12-12 | 971 | 980 | 971 | 975 | 18,100 | 406.25 |
| 2005-12-09 | 973 | 974 | 966 | 970 | 11,000 | 404.17 |
| 2005-12-08 | 985 | 985 | 967 | 975 | 18,100 | 406.25 |
| 2005-12-07 | 975 | 990 | 972 | 986 | 18,500 | 410.83 |
| 2005-12-06 | 970 | 975 | 968 | 970 | 34,400 | 404.17 |
| 2005-12-05 | 959 | 973 | 959 | 967 | 36,600 | 402.92 |
| 2005-12-02 | 951 | 955 | 947 | 952 | 30,500 | 396.67 |
| 2005-12-01 | 950 | 953 | 949 | 951 | 21,700 | 396.25 |
| 2005-11-30 | 954 | 954 | 948 | 950 | 9,800 | 395.83 |
| 2005-11-29 | 950 | 954 | 945 | 954 | 17,700 | 397.50 |
| 2005-11-28 | 942 | 956 | 942 | 956 | 38,100 | 398.33 |
| 2005-11-25 | 950 | 955 | 935 | 942 | 48,700 | 392.50 |
| 2005-11-24 | 960 | 1,000 | 919 | 949 | 194,100 | 395.42 |
| 2005-11-22 | 1,020 | 1,040 | 1,020 | 1,020 | 103,400 | 425 |
| 2005-11-21 | 1,210 | 1,220 | 1,200 | 1,220 | 15,100 | 508.33 |
| 2005-11-18 | 1,177 | 1,186 | 1,170 | 1,182 | 9,700 | 492.50 |
| 2005-11-17 | 1,155 | 1,159 | 1,145 | 1,159 | 9,000 | 482.92 |
| 2005-11-16 | 1,155 | 1,157 | 1,140 | 1,145 | 7,100 | 477.08 |
| 2005-11-15 | 1,130 | 1,147 | 1,130 | 1,144 | 3,600 | 476.67 |
| 2005-11-14 | 1,150 | 1,157 | 1,125 | 1,125 | 18,000 | 468.75 |
| 2005-11-11 | 1,130 | 1,140 | 1,125 | 1,130 | 9,900 | 470.83 |
| 2005-11-10 | 1,139 | 1,140 | 1,130 | 1,130 | 11,000 | 470.83 |
| 2005-11-09 | 1,140 | 1,149 | 1,130 | 1,135 | 12,700 | 472.92 |
| 2005-11-08 | 1,130 | 1,149 | 1,125 | 1,125 | 16,200 | 468.75 |
| 2005-11-07 | 1,074 | 1,131 | 1,074 | 1,105 | 14,000 | 460.42 |
| 2005-11-04 | 1,061 | 1,068 | 1,060 | 1,068 | 6,100 | 445 |
| 2005-11-02 | 1,058 | 1,060 | 1,058 | 1,058 | 4,800 | 440.83 |
| 2005-11-01 | 1,055 | 1,059 | 1,049 | 1,058 | 2,100 | 440.83 |
| 2005-10-31 | 1,058 | 1,058 | 1,045 | 1,045 | 2,300 | 435.42 |
| 2005-10-28 | 1,050 | 1,054 | 1,040 | 1,043 | 7,200 | 434.58 |
| 2005-10-27 | 1,050 | 1,054 | 1,050 | 1,050 | 1,000 | 437.50 |
| 2005-10-26 | 1,064 | 1,064 | 1,049 | 1,049 | 2,100 | 437.08 |
| 2005-10-25 | 1,050 | 1,050 | 1,041 | 1,049 | 2,600 | 437.08 |
| 2005-10-24 | 1,042 | 1,042 | 1,042 | 1,042 | 2,100 | 434.17 |
| 2005-10-21 | 1,053 | 1,060 | 1,040 | 1,040 | 5,500 | 433.33 |
| 2005-10-20 | 1,069 | 1,069 | 1,052 | 1,055 | 3,200 | 439.58 |
| 2005-10-19 | 1,051 | 1,060 | 1,050 | 1,060 | 7,100 | 441.67 |
| 2005-10-18 | 1,065 | 1,065 | 1,056 | 1,056 | 2,800 | 440 |
| 2005-10-17 | 1,070 | 1,070 | 1,055 | 1,055 | 1,300 | 439.58 |
| 2005-10-14 | 1,065 | 1,068 | 1,055 | 1,066 | 3,200 | 444.17 |
| 2005-10-13 | 1,069 | 1,070 | 1,060 | 1,065 | 3,000 | 443.75 |
| 2005-10-12 | 1,060 | 1,062 | 1,055 | 1,062 | 3,100 | 442.50 |
| 2005-10-11 | 1,043 | 1,060 | 1,043 | 1,051 | 3,500 | 437.92 |
| 2005-10-07 | 1,060 | 1,080 | 1,050 | 1,050 | 3,500 | 437.50 |
| 2005-10-06 | 1,077 | 1,077 | 1,065 | 1,066 | 5,300 | 444.17 |
| 2005-10-05 | 1,075 | 1,076 | 1,075 | 1,075 | 2,400 | 447.92 |
| 2005-10-04 | 1,079 | 1,080 | 1,070 | 1,070 | 4,100 | 445.83 |
| 2005-10-03 | 1,041 | 1,080 | 1,041 | 1,079 | 9,500 | 449.58 |
| 2005-09-30 | 1,070 | 1,070 | 1,035 | 1,035 | 4,500 | 431.25 |
| 2005-09-29 | 1,051 | 1,053 | 1,047 | 1,047 | 8,200 | 436.25 |
| 2005-09-28 | 1,068 | 1,075 | 1,038 | 1,050 | 7,300 | 437.50 |
| 2005-09-27 | 1,080 | 1,082 | 1,030 | 1,070 | 5,600 | 445.83 |
| 2005-09-26 | 1,080 | 1,085 | 1,070 | 1,080 | 7,500 | 450 |
| 2005-09-22 | 1,075 | 1,075 | 1,065 | 1,070 | 9,100 | 445.83 |
| 2005-09-21 | 1,065 | 1,080 | 1,065 | 1,075 | 18,300 | 447.92 |
| 2005-09-20 | 1,049 | 1,063 | 1,049 | 1,063 | 17,300 | 442.92 |
| 2005-09-16 | 1,015 | 1,022 | 1,015 | 1,022 | 4,400 | 425.83 |
| 2005-09-15 | 1,007 | 1,020 | 1,005 | 1,015 | 5,200 | 422.92 |
| 2005-09-14 | 1,015 | 1,015 | 1,008 | 1,010 | 3,000 | 420.83 |
| 2005-09-13 | 1,014 | 1,015 | 1,008 | 1,015 | 2,900 | 422.92 |
| 2005-09-12 | 1,012 | 1,018 | 1,012 | 1,014 | 3,500 | 422.50 |
| 2005-09-09 | 1,009 | 1,009 | 1,003 | 1,005 | 1,100 | 418.75 |
| 2005-09-08 | 1,009 | 1,009 | 1,008 | 1,009 | 1,200 | 420.42 |
| 2005-09-07 | 1,007 | 1,007 | 998 | 1,000 | 4,000 | 416.67 |
| 2005-09-06 | 998 | 1,002 | 996 | 998 | 2,900 | 415.83 |
| 2005-09-05 | 995 | 1,000 | 995 | 997 | 3,400 | 415.42 |
| 2005-09-02 | 1,000 | 1,000 | 994 | 1,000 | 7,400 | 416.67 |
| 2005-09-01 | 1,005 | 1,005 | 999 | 1,000 | 5,800 | 416.67 |
| 2005-08-31 | 1,010 | 1,010 | 1,002 | 1,005 | 1,600 | 418.75 |
| 2005-08-30 | 1,015 | 1,015 | 1,010 | 1,010 | 1,500 | 420.83 |
| 2005-08-29 | 1,010 | 1,019 | 1,000 | 1,019 | 3,300 | 424.58 |
| 2005-08-26 | 1,021 | 1,021 | 1,010 | 1,010 | 2,700 | 420.83 |
| 2005-08-25 | 1,025 | 1,030 | 1,020 | 1,021 | 4,500 | 425.42 |
| 2005-08-24 | 1,038 | 1,038 | 1,026 | 1,027 | 2,400 | 427.92 |
| 2005-08-23 | 1,040 | 1,040 | 1,032 | 1,032 | 1,700 | 430 |
| 2005-08-22 | 1,040 | 1,041 | 1,020 | 1,030 | 7,400 | 429.17 |
| 2005-08-19 | 1,030 | 1,030 | 1,012 | 1,027 | 1,800 | 427.92 |
| 2005-08-18 | 1,029 | 1,029 | 1,020 | 1,024 | 4,600 | 426.67 |
| 2005-08-17 | 1,007 | 1,013 | 1,007 | 1,013 | 2,100 | 422.08 |
| 2005-08-16 | 1,020 | 1,020 | 1,005 | 1,005 | 4,600 | 418.75 |
| 2005-08-15 | 998 | 1,009 | 997 | 1,009 | 4,200 | 420.42 |
| 2005-08-12 | 998 | 1,010 | 996 | 997 | 11,900 | 415.42 |
| 2005-08-11 | 970 | 1,015 | 970 | 998 | 28,600 | 415.83 |
| 2005-08-10 | 1,050 | 1,067 | 1,045 | 1,050 | 11,200 | 437.50 |
| 2005-08-09 | 1,020 | 1,048 | 1,020 | 1,048 | 1,200 | 436.67 |
| 2005-08-08 | 1,000 | 1,015 | 1,000 | 1,015 | 4,100 | 422.92 |
| 2005-08-05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,100 | 425 |
| 2005-08-04 | 1,055 | 1,058 | 1,030 | 1,030 | 12,400 | 429.17 |
| 2005-08-03 | 1,058 | 1,060 | 1,050 | 1,050 | 12,200 | 437.50 |
| 2005-08-02 | 1,050 | 1,052 | 1,048 | 1,052 | 10,600 | 438.33 |
| 2005-08-01 | 1,042 | 1,050 | 1,042 | 1,046 | 6,200 | 435.83 |
| 2005-07-29 | 1,048 | 1,050 | 1,044 | 1,044 | 3,900 | 435 |
| 2005-07-28 | 1,047 | 1,050 | 1,028 | 1,048 | 5,200 | 436.67 |
| 2005-07-27 | 1,039 | 1,045 | 1,028 | 1,045 | 6,100 | 435.42 |
| 2005-07-26 | 1,047 | 1,047 | 1,040 | 1,040 | 2,100 | 433.33 |
| 2005-07-25 | 1,050 | 1,050 | 1,035 | 1,047 | 1,500 | 436.25 |
| 2005-07-22 | 1,048 | 1,048 | 1,035 | 1,047 | 4,400 | 436.25 |
| 2005-07-21 | 1,053 | 1,053 | 1,048 | 1,048 | 6,000 | 436.67 |
| 2005-07-20 | 1,050 | 1,060 | 1,050 | 1,051 | 5,000 | 437.92 |
| 2005-07-19 | 1,059 | 1,071 | 1,048 | 1,048 | 11,100 | 436.67 |
| 2005-07-15 | 1,059 | 1,059 | 1,022 | 1,050 | 5,300 | 437.50 |
| 2005-07-14 | 1,068 | 1,068 | 1,060 | 1,060 | 6,100 | 441.67 |
| 2005-07-13 | 1,070 | 1,070 | 1,061 | 1,068 | 2,500 | 445 |
| 2005-07-12 | 1,075 | 1,075 | 1,068 | 1,068 | 6,200 | 445 |
| 2005-07-11 | 1,073 | 1,079 | 1,070 | 1,075 | 20,500 | 447.92 |
| 2005-07-08 | 1,060 | 1,080 | 1,055 | 1,073 | 30,000 | 447.08 |
| 2005-07-07 | 1,041 | 1,055 | 1,040 | 1,055 | 10,100 | 439.58 |
| 2005-07-06 | 1,050 | 1,050 | 1,040 | 1,050 | 12,500 | 437.50 |
| 2005-07-05 | 1,050 | 1,050 | 1,042 | 1,045 | 6,300 | 435.42 |
| 2005-07-04 | 1,020 | 1,041 | 1,020 | 1,041 | 18,600 | 433.75 |
| 2005-07-01 | 1,029 | 1,030 | 1,020 | 1,022 | 8,100 | 425.83 |
| 2005-06-30 | 1,025 | 1,035 | 1,025 | 1,030 | 2,300 | 429.17 |
| 2005-06-29 | 1,048 | 1,048 | 1,020 | 1,039 | 10,000 | 432.92 |
| 2005-06-28 | 1,020 | 1,040 | 1,020 | 1,038 | 7,200 | 432.50 |
| 2005-06-27 | 1,001 | 1,030 | 1,001 | 1,029 | 9,300 | 428.75 |
| 2005-06-24 | 1,020 | 1,020 | 990 | 1,005 | 16,500 | 418.75 |
| 2005-06-23 | 1,035 | 1,035 | 1,022 | 1,030 | 8,700 | 429.17 |
| 2005-06-22 | 1,052 | 1,052 | 980 | 1,050 | 12,000 | 437.50 |
| 2005-06-21 | 1,053 | 1,059 | 1,051 | 1,055 | 8,100 | 439.58 |
| 2005-06-20 | 1,070 | 1,070 | 1,050 | 1,053 | 13,900 | 438.75 |
| 2005-06-17 | 1,060 | 1,072 | 1,050 | 1,070 | 26,200 | 445.83 |
| 2005-06-16 | 1,045 | 1,070 | 1,045 | 1,059 | 52,200 | 441.25 |
| 2005-06-15 | 1,030 | 1,050 | 1,026 | 1,050 | 27,500 | 437.50 |
| 2005-06-14 | 1,044 | 1,044 | 1,025 | 1,035 | 19,400 | 431.25 |
| 2005-06-13 | 1,045 | 1,057 | 1,015 | 1,045 | 61,300 | 435.42 |
| 2005-06-10 | 1,005 | 1,059 | 1,002 | 1,045 | 70,600 | 435.42 |
| 2005-06-09 | 965 | 1,000 | 965 | 985 | 35,600 | 410.42 |
| 2005-06-08 | 964 | 964 | 959 | 960 | 5,400 | 400 |
| 2005-06-07 | 970 | 970 | 961 | 965 | 11,000 | 402.08 |
| 2005-06-06 | 956 | 969 | 950 | 969 | 25,900 | 403.75 |
| 2005-06-03 | 959 | 959 | 948 | 956 | 6,600 | 398.33 |
| 2005-06-02 | 960 | 960 | 945 | 951 | 14,900 | 396.25 |
| 2005-06-01 | 925 | 950 | 925 | 950 | 15,300 | 395.83 |
| 2005-05-31 | 920 | 930 | 912 | 917 | 23,700 | 382.08 |
| 2005-05-30 | 910 | 915 | 902 | 915 | 8,800 | 381.25 |
| 2005-05-27 | 906 | 906 | 901 | 905 | 11,100 | 377.08 |
| 2005-05-26 | 901 | 919 | 890 | 919 | 10,300 | 382.92 |
| 2005-05-25 | 911 | 911 | 902 | 902 | 11,000 | 375.83 |
| 2005-05-24 | 924 | 924 | 909 | 910 | 12,100 | 379.17 |
| 2005-05-23 | 935 | 935 | 908 | 924 | 26,300 | 385 |
| 2005-05-20 | 944 | 944 | 936 | 940 | 3,200 | 391.67 |
| 2005-05-19 | 944 | 944 | 936 | 936 | 1,300 | 390 |
| 2005-05-18 | 940 | 949 | 935 | 939 | 2,700 | 391.25 |
| 2005-05-17 | 940 | 950 | 930 | 935 | 7,100 | 389.58 |
| 2005-05-16 | 949 | 951 | 940 | 950 | 6,900 | 395.83 |
| 2005-05-13 | 941 | 941 | 915 | 940 | 8,200 | 391.67 |
| 2005-05-12 | 950 | 960 | 940 | 941 | 13,200 | 392.08 |
| 2005-05-11 | 959 | 960 | 949 | 950 | 7,500 | 395.83 |
| 2005-05-10 | 956 | 969 | 948 | 950 | 10,300 | 395.83 |
| 2005-05-09 | 959 | 960 | 947 | 947 | 9,300 | 394.58 |
| 2005-05-06 | 961 | 974 | 953 | 953 | 23,300 | 397.08 |
| 2005-05-02 | 912 | 956 | 912 | 956 | 52,400 | 398.33 |
| 2005-04-28 | 911 | 919 | 910 | 910 | 2,100 | 379.17 |
| 2005-04-27 | 920 | 923 | 910 | 910 | 2,900 | 379.17 |
| 2005-04-26 | 910 | 911 | 910 | 911 | 2,300 | 379.58 |
| 2005-04-25 | 908 | 925 | 908 | 920 | 2,600 | 383.33 |
| 2005-04-22 | 896 | 908 | 896 | 908 | 5,300 | 378.33 |
| 2005-04-21 | 895 | 896 | 882 | 896 | 5,100 | 373.33 |
| 2005-04-20 | 906 | 907 | 890 | 891 | 5,300 | 371.25 |
| 2005-04-19 | 890 | 905 | 890 | 905 | 4,700 | 377.08 |
| 2005-04-18 | 899 | 899 | 860 | 870 | 10,700 | 362.50 |
| 2005-04-15 | 912 | 912 | 901 | 909 | 11,100 | 378.75 |
| 2005-04-14 | 931 | 931 | 910 | 914 | 10,200 | 380.83 |
| 2005-04-13 | 925 | 939 | 920 | 930 | 6,700 | 387.50 |
| 2005-04-12 | 931 | 931 | 928 | 929 | 3,600 | 387.08 |
| 2005-04-11 | 943 | 943 | 931 | 940 | 4,700 | 391.67 |
| 2005-04-08 | 931 | 943 | 931 | 943 | 2,300 | 392.92 |
| 2005-04-07 | 947 | 949 | 931 | 949 | 13,300 | 395.42 |
| 2005-04-06 | 935 | 950 | 931 | 950 | 13,100 | 395.83 |
| 2005-04-05 | 935 | 935 | 930 | 933 | 3,500 | 388.75 |
| 2005-04-04 | 912 | 939 | 911 | 925 | 3,700 | 385.42 |
| 2005-04-01 | 911 | 916 | 910 | 910 | 3,800 | 379.17 |
| 2005-03-31 | 914 | 920 | 906 | 910 | 10,400 | 379.17 |
| 2005-03-30 | 945 | 945 | 915 | 915 | 16,600 | 381.25 |
| 2005-03-29 | 947 | 950 | 945 | 948 | 4,400 | 395 |
| 2005-03-28 | 961 | 961 | 940 | 945 | 8,900 | 393.75 |
| 2005-03-25 | 971 | 973 | 964 | 966 | 16,000 | 402.50 |
| 2005-03-24 | 968 | 970 | 963 | 970 | 15,200 | 404.17 |
| 2005-03-23 | 970 | 974 | 961 | 967 | 15,800 | 402.92 |
| 2005-03-22 | 976 | 976 | 957 | 973 | 26,000 | 405.42 |
| 2005-03-18 | 945 | 956 | 942 | 956 | 20,500 | 398.33 |
| 2005-03-17 | 935 | 940 | 932 | 940 | 12,000 | 391.67 |
| 2005-03-16 | 940 | 940 | 931 | 935 | 4,000 | 389.58 |
| 2005-03-15 | 939 | 939 | 931 | 931 | 6,000 | 387.92 |
| 2005-03-14 | 935 | 939 | 932 | 933 | 4,600 | 388.75 |
| 2005-03-11 | 935 | 935 | 930 | 935 | 32,300 | 389.58 |
| 2005-03-10 | 935 | 935 | 932 | 933 | 12,300 | 388.75 |
| 2005-03-09 | 931 | 939 | 931 | 932 | 17,000 | 388.33 |
| 2005-03-08 | 938 | 941 | 934 | 937 | 6,500 | 390.42 |
| 2005-03-07 | 938 | 939 | 930 | 937 | 13,600 | 390.42 |
| 2005-03-04 | 935 | 937 | 928 | 937 | 12,000 | 390.42 |
| 2005-03-03 | 932 | 935 | 928 | 935 | 22,000 | 389.58 |
| 2005-03-02 | 931 | 934 | 931 | 932 | 3,400 | 388.33 |
| 2005-03-01 | 939 | 947 | 932 | 932 | 26,900 | 388.33 |
| 2005-02-28 | 940 | 940 | 929 | 938 | 9,200 | 390.83 |
| 2005-02-25 | 938 | 938 | 925 | 932 | 8,800 | 388.33 |
| 2005-02-24 | 939 | 940 | 926 | 926 | 3,500 | 385.83 |
| 2005-02-23 | 935 | 940 | 926 | 926 | 16,300 | 385.83 |
| 2005-02-22 | 925 | 942 | 925 | 938 | 22,800 | 390.83 |
| 2005-02-21 | 921 | 921 | 918 | 920 | 6,400 | 383.33 |
| 2005-02-18 | 932 | 932 | 921 | 921 | 8,700 | 383.75 |
| 2005-02-17 | 930 | 930 | 920 | 921 | 3,800 | 383.75 |
| 2005-02-16 | 930 | 932 | 925 | 929 | 6,200 | 387.08 |
| 2005-02-15 | 937 | 937 | 926 | 926 | 5,100 | 385.83 |
| 2005-02-14 | 938 | 938 | 926 | 930 | 15,400 | 387.50 |
| 2005-02-10 | 918 | 920 | 912 | 912 | 7,600 | 380 |
| 2005-02-09 | 928 | 929 | 921 | 922 | 4,000 | 384.17 |
| 2005-02-08 | 920 | 929 | 912 | 929 | 7,900 | 387.08 |
| 2005-02-07 | 930 | 933 | 922 | 922 | 6,100 | 384.17 |
| 2005-02-04 | 939 | 939 | 925 | 927 | 5,800 | 386.25 |
| 2005-02-03 | 927 | 941 | 925 | 939 | 22,900 | 391.25 |
| 2005-02-02 | 937 | 937 | 924 | 930 | 8,200 | 387.50 |
| 2005-02-01 | 935 | 937 | 925 | 930 | 16,400 | 387.50 |
| 2005-01-31 | 929 | 938 | 929 | 930 | 9,400 | 387.50 |
| 2005-01-28 | 932 | 932 | 915 | 922 | 8,300 | 384.17 |
| 2005-01-27 | 930 | 932 | 920 | 930 | 9,400 | 387.50 |
| 2005-01-26 | 901 | 930 | 901 | 930 | 13,500 | 387.50 |
| 2005-01-25 | 903 | 908 | 901 | 905 | 8,100 | 377.08 |
| 2005-01-24 | 913 | 915 | 906 | 909 | 11,000 | 378.75 |
| 2005-01-21 | 920 | 920 | 910 | 912 | 8,000 | 380 |
| 2005-01-20 | 924 | 924 | 915 | 921 | 9,200 | 383.75 |
| 2005-01-19 | 932 | 932 | 923 | 925 | 16,500 | 385.42 |
| 2005-01-18 | 940 | 940 | 929 | 932 | 26,000 | 388.33 |
| 2005-01-17 | 940 | 940 | 934 | 934 | 15,100 | 389.17 |
| 2005-01-14 | 938 | 940 | 935 | 940 | 15,300 | 391.67 |
| 2005-01-13 | 933 | 946 | 933 | 943 | 81,300 | 392.92 |
| 2005-01-12 | 997 | 997 | 961 | 961 | 3,100 | 400.42 |
| 2005-01-11 | 1,005 | 1,005 | 976 | 989 | 4,700 | 412.08 |
| 2005-01-07 | 969 | 969 | 945 | 955 | 4,600 | 397.92 |
| 2005-01-06 | 978 | 978 | 944 | 976 | 1,900 | 406.67 |
| 2005-01-05 | 979 | 980 | 960 | 978 | 3,600 | 407.50 |
| 2005-01-04 | 930 | 980 | 930 | 980 | 6,800 | 408.33 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株